2,986$
-1,46%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -0,93% | - |
| 24.04.2025 | 3,02 | 3,04 | 2,98 | 3,03 | 1,34% | 250.954,00 |
| 23.04.2025 | 3,04 | 3,10 | 2,99 | 2,99 | 1,01% | 457.385,00 |
| 22.04.2025 | 2,89 | 2,98 | 2,84 | 2,96 | 3,14% | 406.471,00 |
| 21.04.2025 | 3,00 | 3,00 | 2,85 | 2,87 | -4,01% | 449.220,00 |
| 17.04.2025 | 2,91 | 3,01 | 2,90 | 2,99 | 2,40% | 704.592,00 |
| 16.04.2025 | 2,90 | 2,94 | 2,87 | 2,92 | -0,34% | 586.592,00 |
| 15.04.2025 | 2,99 | 3,03 | 2,93 | 2,93 | -2,33% | 355.967,00 |
| 14.04.2025 | 2,96 | 3,02 | 2,93 | 3,00 | 2,39% | 421.015,00 |
| 11.04.2025 | 2,94 | 2,96 | 2,89 | 2,93 | -0,51% | 388.153,00 |
| 10.04.2025 | 3,05 | 3,05 | 2,86 | 2,95 | -6,51% | 722.780,00 |
| 09.04.2025 | 2,88 | 3,24 | 2,87 | 3,15 | 7,14% | 1.075.657,00 |
| 08.04.2025 | 3,09 | 3,10 | 2,86 | 2,94 | -2,00% | 1.172.231,00 |
| 07.04.2025 | 3,01 | 3,24 | 2,97 | 3,00 | -3,54% | 1.002.672,00 |
| 04.04.2025 | 3,11 | 3,17 | 3,05 | 3,11 | -3,42% | 793.830,00 |
| 03.04.2025 | 3,25 | 3,31 | 3,20 | 3,22 | -4,45% | 575.198,00 |
| 02.04.2025 | 3,27 | 3,38 | 3,27 | 3,37 | 1,51% | 327.108,00 |
| 01.04.2025 | 3,36 | 3,37 | 3,30 | 3,32 | -1,48% | 464.023,00 |
| 31.03.2025 | 3,35 | 3,40 | 3,33 | 3,37 | -1,75% | 1.695.346,00 |
| 28.03.2025 | 3,47 | 3,56 | 3,39 | 3,43 | -1,72% | 428.426,00 |
| 27.03.2025 | 3,37 | 3,51 | 3,36 | 3,49 | 2,95% | 494.891,00 |
| 26.03.2025 | 3,50 | 3,50 | 3,34 | 3,39 | -2,87% | 835.879,00 |
| 25.03.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,64% | 764.116,00 |
| 24.03.2025 | 3,80 | 4,22 | 3,66 | 3,66 | 6,40% | 1.502.872,00 |
| 21.03.2025 | 3,47 | 3,47 | 3,40 | 3,44 | -2,82% | 968.592,00 |
| 20.03.2025 | 3,48 | 3,55 | 3,46 | 3,54 | 0,85% | 337.686,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,45 | 3,51 | 1,45% | 411.782,00 |
| 18.03.2025 | 3,54 | 3,54 | 3,40 | 3,46 | -3,08% | 612.044,00 |
| 17.03.2025 | 3,50 | 3,64 | 3,42 | 3,57 | 1,71% | 499.706,00 |
| 14.03.2025 | 3,44 | 3,55 | 3,44 | 3,51 | 2,93% | 380.024,00 |
| 13.03.2025 | 3,53 | 3,53 | 3,36 | 3,41 | -2,01% | 560.165,00 |
| 12.03.2025 | 3,40 | 3,49 | 3,34 | 3,48 | 2,96% | 532.501,00 |
| 11.03.2025 | 3,40 | 3,45 | 3,35 | 3,38 | 0,60% | 936.231,00 |
| 10.03.2025 | 3,45 | 3,54 | 3,31 | 3,36 | -3,72% | 1.105.069,00 |
| 07.03.2025 | 3,31 | 3,51 | 3,28 | 3,49 | 5,44% | 799.396,00 |
| 06.03.2025 | 3,21 | 3,32 | 3,20 | 3,31 | 1,85% | 573.747,00 |
| 05.03.2025 | 3,37 | 3,40 | 3,18 | 3,25 | -3,56% | 668.045,00 |
| 04.03.2025 | 3,54 | 3,60 | 3,35 | 3,37 | -5,73% | 1.150.696,00 |
| 03.03.2025 | 3,58 | 3,71 | 3,55 | 3,58 | 2,73% | 1.153.892,00 |
| 28.02.2025 | 3,38 | 3,56 | 3,36 | 3,48 | 11,18% | 1.599.373,00 |
| 27.02.2025 | 3,08 | 3,28 | 3,05 | 3,13 | 2,29% | 1.549.908,00 |
| 26.02.2025 | 3,30 | 3,37 | 2,69 | 3,06 | -23,50% | 4.870.357,00 |
| 25.02.2025 | 3,99 | 4,01 | 3,89 | 4,00 | 0,25% | 776.918,00 |
| 24.02.2025 | 3,84 | 4,08 | 3,80 | 3,99 | 5,00% | 608.204,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,80 | 3,80 | -2,06% | 1.285.007,00 |
| 20.02.2025 | 3,92 | 3,93 | 3,85 | 3,88 | -1,52% | 706.914,00 |
| 19.02.2025 | 3,94 | 3,96 | 3,90 | 3,94 | -0,51% | 504.366,00 |
| 18.02.2025 | 3,94 | 4,01 | 3,88 | 3,96 | 0,52% | 627.980,00 |
| 17.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 0,25% | - |
| 14.02.2025 | 3,92 | 3,95 | 3,86 | 3,93 | 1,03% | 356.731,00 |
| 13.02.2025 | 3,78 | 3,90 | 3,76 | 3,89 | 4,01% | 478.982,00 |
| 12.02.2025 | 3,79 | 3,82 | 3,73 | 3,74 | -2,09% | 592.232,00 |
| 11.02.2025 | 3,82 | 3,86 | 3,79 | 3,82 | -1,04% | 681.553,00 |
| 10.02.2025 | 3,83 | 3,89 | 3,75 | 3,86 | 1,05% | 643.491,00 |
| 07.02.2025 | 3,94 | 3,94 | 3,77 | 3,82 | -2,30% | 950.263,00 |
| 06.02.2025 | 3,98 | 3,99 | 3,88 | 3,91 | -2,01% | 686.736,00 |
| 05.02.2025 | 4,01 | 4,06 | 3,97 | 3,99 | -0,50% | 252.924,00 |
| 04.02.2025 | 3,89 | 4,03 | 3,87 | 4,01 | 2,56% | 387.534,00 |
| 03.02.2025 | 3,95 | 4,01 | 3,90 | 3,91 | -2,74% | 723.682,00 |
| 31.01.2025 | 3,98 | 4,06 | 3,95 | 4,02 | 0,75% | 866.953,00 |
| 30.01.2025 | 3,93 | 4,09 | 3,92 | 3,99 | 2,31% | 3.251.870,00 |
| 29.01.2025 | 3,89 | 3,95 | 3,82 | 3,90 | -0,26% | 706.895,00 |
| 28.01.2025 | 4,12 | 4,12 | 3,90 | 3,91 | -4,87% | 1.390.888,00 |
| 27.01.2025 | 4,00 | 4,14 | 3,99 | 4,11 | 2,49% | 770.093,00 |
| 24.01.2025 | 4,00 | 4,09 | 3,98 | 4,01 | 0,50% | 562.349,00 |
| 23.01.2025 | 3,88 | 4,01 | 3,86 | 3,99 | 2,57% | 597.171,00 |
| 22.01.2025 | 3,95 | 3,98 | 3,83 | 3,89 | -0,77% | 961.164,00 |
| 21.01.2025 | 3,64 | 3,93 | 3,64 | 3,92 | 7,40% | 843.394,00 |
| 17.01.2025 | 3,76 | 3,77 | 3,64 | 3,65 | -1,88% | 525.962,00 |
| 16.01.2025 | 3,73 | 3,80 | 3,72 | 3,72 | -1,06% | 724.068,00 |
| 15.01.2025 | 3,78 | 3,79 | 3,71 | 3,76 | 2,45% | 530.525,00 |
| 14.01.2025 | 3,72 | 3,78 | 3,61 | 3,67 | -0,81% | 1.313.723,00 |
| 13.01.2025 | 3,60 | 3,73 | 3,58 | 3,70 | 2,21% | 552.498,00 |
| 10.01.2025 | 3,67 | 3,68 | 3,58 | 3,62 | -2,43% | 980.287,00 |
| 08.01.2025 | 3,76 | 3,77 | 3,65 | 3,71 | -1,85% | 790.504,00 |
| 07.01.2025 | 3,81 | 3,95 | 3,73 | 3,78 | 1,07% | 993.028,00 |
| 06.01.2025 | 3,71 | 3,84 | 3,71 | 3,74 | 1,36% | 751.867,00 |
| 03.01.2025 | 3,54 | 3,72 | 3,54 | 3,69 | 4,24% | 895.329,00 |
| 02.01.2025 | 3,62 | 3,65 | 3,52 | 3,54 | -1,94% | 924.437,00 |
| 31.12.2024 | 3,60 | 3,73 | 3,60 | 3,61 | 0,84% | 528.071,00 |
| 30.12.2024 | 3,57 | 3,62 | 3,52 | 3,58 | -1,10% | 1.006.800,00 |
| 27.12.2024 | 3,65 | 3,69 | 3,57 | 3,62 | -0,55% | 821.854,00 |
| 26.12.2024 | 3,66 | 3,66 | 3,58 | 3,64 | -1,36% | 848.251,00 |
| 24.12.2024 | 3,64 | 3,70 | 3,58 | 3,69 | 1,93% | 654.498,00 |
| 23.12.2024 | 3,65 | 3,68 | 3,58 | 3,62 | -0,55% | 1.118.825,00 |
| 20.12.2024 | 3,70 | 3,83 | 3,61 | 3,64 | -3,96% | 2.232.069,00 |
| 19.12.2024 | 3,84 | 3,88 | 3,78 | 3,79 | 0,00% | 1.054.975,00 |
| 18.12.2024 | 3,91 | 3,96 | 3,76 | 3,79 | -2,07% | 1.034.161,00 |
| 17.12.2024 | 3,97 | 4,00 | 3,83 | 3,87 | -2,52% | 898.572,00 |
| 16.12.2024 | 3,92 | 4,14 | 3,90 | 3,97 | 1,53% | 639.618,00 |
| 13.12.2024 | 4,08 | 4,09 | 3,90 | 3,91 | -4,17% | 686.627,00 |
| 12.12.2024 | 4,07 | 4,12 | 3,94 | 4,08 | -0,73% | 744.978,00 |
| 11.12.2024 | 3,87 | 4,18 | 3,86 | 4,11 | 7,87% | 1.093.754,00 |
| 10.12.2024 | 3,94 | 3,95 | 3,78 | 3,81 | -3,79% | 1.252.959,00 |
| 09.12.2024 | 3,92 | 4,09 | 3,92 | 3,96 | 1,28% | 795.736,00 |
| 06.12.2024 | 3,87 | 4,01 | 3,85 | 3,91 | 1,82% | 773.295,00 |
| 05.12.2024 | 3,88 | 3,94 | 3,80 | 3,84 | -0,78% | 979.918,00 |
| 04.12.2024 | 3,83 | 3,89 | 3,75 | 3,87 | 1,04% | 1.565.380,00 |
| 03.12.2024 | 3,87 | 3,89 | 3,80 | 3,83 | -1,79% | 1.163.016,00 |
| 02.12.2024 | 3,88 | 4,01 | 3,82 | 3,90 | 2,63% | 933.833,00 |